Deepak Builders & Engineers India Limited (NSE:DBEIL)
India · Delayed Price · Currency is INR 7.33
-0.07 (-0.95%)
Jul 31, 2026, 3:28 PM IST
NSE:DBEIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.45 | 7.45 | 7.30 | 7.35 | 7.35 | -0.68% | 57,942 |
| Jul 30, 2026 | 7.60 | 7.60 | 7.30 | 7.40 | 7.40 | -2.76% | 63,402 |
| Jul 29, 2026 | 7.37 | 7.89 | 7.15 | 7.61 | 7.61 | 1.20% | 177,682 |
| Jul 28, 2026 | 7.46 | 7.75 | 7.12 | 7.52 | 7.52 | 1.76% | 154,163 |
| Jul 27, 2026 | 7.50 | 7.62 | 7.20 | 7.39 | 7.39 | -0.40% | 76,612 |
| Jul 24, 2026 | 7.23 | 7.53 | 7.10 | 7.42 | 7.42 | 3.34% | 202,332 |
| Jul 23, 2026 | 7.20 | 7.28 | 7.06 | 7.18 | 7.18 | -0.83% | 125,005 |
| Jul 22, 2026 | 7.59 | 7.59 | 7.12 | 7.24 | 7.24 | -2.69% | 196,887 |
| Jul 21, 2026 | 7.80 | 7.80 | 7.35 | 7.44 | 7.44 | -3.38% | 158,465 |
| Jul 20, 2026 | 7.66 | 7.96 | 7.50 | 7.70 | 7.70 | 0.13% | 162,649 |
| Jul 17, 2026 | 7.90 | 8.07 | 7.56 | 7.69 | 7.69 | -3.27% | 208,787 |
| Jul 16, 2026 | 7.95 | 8.20 | 7.80 | 7.95 | 7.95 | -1.61% | 192,245 |
| Jul 15, 2026 | 8.17 | 8.38 | 7.85 | 8.08 | 8.08 | -1.10% | 176,313 |
| Jul 14, 2026 | 8.36 | 8.38 | 7.95 | 8.17 | 8.17 | 0.62% | 83,425 |
| Jul 13, 2026 | 8.02 | 8.50 | 8.02 | 8.12 | 8.12 | -2.05% | 141,313 |
| Jul 10, 2026 | 8.14 | 8.35 | 8.00 | 8.29 | 8.29 | 4.15% | 168,269 |
| Jul 9, 2026 | 7.88 | 8.18 | 7.70 | 7.96 | 7.96 | -1.73% | 307,951 |
| Jul 8, 2026 | 8.52 | 8.56 | 8.10 | 8.10 | 8.10 | -4.93% | 169,192 |
| Jul 7, 2026 | 8.50 | 8.95 | 8.25 | 8.52 | 8.52 | -1.84% | 220,245 |
| Jul 6, 2026 | 8.89 | 8.89 | 8.12 | 8.68 | 8.68 | 2.48% | 474,407 |
| Jul 3, 2026 | 8.39 | 8.47 | 8.00 | 8.47 | 8.47 | 4.96% | 245,098 |
| Jul 2, 2026 | 7.79 | 8.17 | 7.79 | 8.07 | 8.07 | 3.59% | 267,410 |
| Jul 1, 2026 | 7.99 | 8.02 | 7.74 | 7.79 | 7.79 | -2.99% | 317,423 |
| Jun 30, 2026 | 8.29 | 8.29 | 7.95 | 8.03 | 8.03 | -3.49% | 304,653 |
| Jun 29, 2026 | 8.16 | 8.62 | 8.01 | 8.32 | 8.32 | -0.36% | 220,689 |
| Jun 25, 2026 | 7.70 | 8.50 | 7.70 | 8.35 | 8.35 | 3.09% | 919,578 |
| Jun 24, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.93% | 120,433 |
| Jun 23, 2026 | 8.52 | 8.60 | 8.52 | 8.52 | 8.52 | -4.91% | 141,850 |
| Jun 22, 2026 | 9.00 | 9.00 | 8.96 | 8.96 | 8.96 | -4.98% | 262,372 |
| Jun 19, 2026 | 9.25 | 9.43 | 9.00 | 9.43 | 9.43 | 4.85% | 666,483 |
| Jun 18, 2026 | 9.07 | 9.28 | 8.65 | 8.99 | 8.99 | - | 2,166,010 |
| Jun 17, 2026 | 8.92 | 9.12 | 8.90 | 8.99 | 8.99 | 3.61% | 3,205,530 |
| Jun 16, 2026 | 8.57 | 8.68 | 8.57 | 8.68 | 8.68 | 4.98% | 1,887,060 |
| Jun 15, 2026 | 8.15 | 8.27 | 8.05 | 8.27 | 8.27 | 4.99% | 906,540 |
| Jun 12, 2026 | 7.84 | 8.00 | 7.70 | 7.88 | 7.88 | 0.61% | 230,740 |
| Jun 11, 2026 | 8.14 | 8.14 | 7.81 | 7.83 | 7.83 | -1.45% | 134,830 |
| Jun 10, 2026 | 8.10 | 8.17 | 7.90 | 7.94 | 7.94 | -1.94% | 111,000 |
| Jun 9, 2026 | 8.20 | 8.24 | 7.85 | 8.10 | 8.10 | 1.21% | 90,040 |
| Jun 8, 2026 | 8.12 | 8.16 | 7.81 | 8.00 | 8.00 | -1.42% | 193,790 |
| Jun 5, 2026 | 8.17 | 8.29 | 8.02 | 8.12 | 8.12 | -0.56% | 130,440 |
| Jun 4, 2026 | 8.25 | 8.49 | 8.10 | 8.16 | 8.16 | -1.27% | 116,080 |
| Jun 3, 2026 | 8.13 | 8.40 | 7.90 | 8.27 | 8.27 | 1.66% | 194,110 |
| Jun 2, 2026 | 8.40 | 8.40 | 8.00 | 8.13 | 8.13 | -1.60% | 101,390 |
| Jun 1, 2026 | 8.52 | 8.55 | 8.23 | 8.27 | 8.27 | 0.47% | 562,820 |
| May 29, 2026 | 8.68 | 9.00 | 8.15 | 8.23 | 8.23 | -4.24% | 1,540,220 |
| May 27, 2026 | 7.92 | 8.90 | 7.74 | 8.59 | 8.59 | 8.95% | 4,479,550 |
| May 26, 2026 | 7.70 | 7.99 | 7.70 | 7.89 | 7.89 | 2.76% | 215,410 |
| May 25, 2026 | 7.63 | 7.90 | 7.61 | 7.67 | 7.67 | 1.17% | 232,910 |
| May 22, 2026 | 7.59 | 7.66 | 7.44 | 7.58 | 7.58 | 1.21% | 261,390 |
| May 21, 2026 | 7.66 | 7.74 | 7.38 | 7.49 | 7.49 | -1.21% | 261,880 |